Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $24.03 | $24.22 (0.79%) | $24.25 | $24.00 | 20,094 | $134.35 B |
| 07/02/2024 | $23.94 | $24.05 (0.46%) | $24.08 | $23.90 | 20,172 | $135.35 B |
| 07/01/2024 | $23.94 | $23.97 (0.13%) | $23.99 | $23.90 | 64,317 | $136.50 B |
| 06/28/2024 | $24.10 | $23.92 (-0.75%) | $24.15 | $23.92 | 97,012 | $137.44 B |
| 06/27/2024 | $24.12 | $24.14 (0.08%) | $24.25 | $24.10 | 18,427 | $134.85 B |
| 06/26/2024 | $24.15 | $24.16 (0.04%) | $24.22 | $24.11 | 15,956 | $134.92 B |
| 06/25/2024 | $24.15 | $24.19 (0.17%) | $24.23 | $24.14 | 34,878 | $134.42 B |
| 06/24/2024 | $24.08 | $24.14 (0.25%) | $24.24 | $24.07 | 31,625 | $134.13 B |
| 06/21/2024 | $24.06 | $24.15 (0.37%) | $24.19 | $24.04 | 27,435 | $132.33 B |
| 06/20/2024 | $24.14 | $24.06 (-0.33%) | $24.14 | $24.04 | 19,417 | $130.25 B |
| 06/18/2024 | $23.99 | $24.15 (0.67%) | $24.18 | $23.95 | 22,916 | $129.82 B |
| 06/17/2024 | $23.91 | $24.00 (0.38%) | $24.04 | $23.90 | 27,352 | $127.08 B |
| 06/14/2024 | $24.07 | $24.05 (-0.08%) | $24.13 | $24.03 | 19,724 | $126.87 B |
| 06/13/2024 | $24.08 | $24.09 (0.04%) | $24.16 | $24.00 | 13,011 | $127.08 B |
| 06/12/2024 | $23.95 | $24.04 (0.38%) | $24.16 | $23.95 | 25,341 | $126.65 B |
| 06/11/2024 | $23.97 | $23.82 (-0.63%) | $23.97 | $23.81 | 32,586 | $128.45 B |
| 06/10/2024 | $23.98 | $23.93 (-0.21%) | $24.04 | $23.84 | 15,446 | $128.45 B |
| 06/07/2024 | $24.10 | $24.02 (-0.33%) | $24.18 | $23.96 | 26,551 | $130.18 B |
| 06/06/2024 | $24.11 | $24.22 (0.46%) | $24.22 | $24.11 | 24,060 | $131.47 B |
| 06/05/2024 | $24.19 | $24.22 (0.12%) | $24.24 | $24.15 | 17,421 | $131.61 B |
| 06/04/2024 | $24.11 | $24.23 (0.5%) | $24.25 | $24.11 | 52,991 | $131.97 B |
| 06/03/2024 | $24.05 | $24.19 (0.58%) | $24.25 | $24.02 | 22,536 | $129.53 B |
| 05/31/2024 | $23.97 | $24.02 (0.21%) | $24.25 | $23.92 | 363,191 | $131.04 B |
| 05/30/2024 | $23.74 | $23.82 (0.34%) | $23.89 | $23.63 | 42,636 | $126.72 B |
| 05/29/2024 | $23.80 | $23.61 (-0.8%) | $23.80 | $23.59 | 42,683 | $123.13 B |
| 05/28/2024 | $23.91 | $23.81 (-0.42%) | $24.08 | $23.80 | 47,906 | $124.21 B |
| 05/24/2024 | $23.82 | $23.91 (0.38%) | $23.97 | $23.80 | 17,927 | $125.86 B |
| 05/23/2024 | $24.05 | $23.82 (-0.96%) | $24.12 | $23.76 | 94,576 | $125.64 B |
| 05/22/2024 | $24.11 | $24.08 (-0.12%) | $24.13 | $24.01 | 24,824 | $125.86 B |
| 05/21/2024 | $24.12 | $24.11 (-0.04%) | $24.21 | $24.11 | 34,673 | $124.21 B |
| 05/20/2024 | $24.06 | $24.17 (0.46%) | $24.20 | $24.06 | 21,604 | $126.00 B |
| 05/17/2024 | $24.11 | $24.17 (0.25%) | $24.17 | $24.01 | 25,557 | $125.14 B |
| 05/16/2024 | $24.02 | $24.08 (0.25%) | $24.16 | $24.00 | 30,186 | $124.42 B |
| 05/15/2024 | $23.93 | $24.00 (0.29%) | $24.11 | $23.93 | 46,071 | $124.64 B |
| 05/14/2024 | $24.03 | $23.79 (-1%) | $24.12 | $23.79 | 24,236 | $124.42 B |
| 05/13/2024 | $23.92 | $23.91 (-0.04%) | $24.25 | $23.90 | 16,667 | $124.13 B |
| 05/10/2024 | $23.97 | $23.90 (-0.29%) | $24.10 | $23.84 | 19,936 | $123.49 B |
| 05/09/2024 | $24.04 | $23.97 (-0.29%) | $24.15 | $23.94 | 22,718 | $123.56 B |
| 05/08/2024 | $24.19 | $24.09 (-0.41%) | $24.37 | $24.01 | 31,355 | $123.06 B |
| 05/07/2024 | $24.34 | $24.30 (-0.16%) | $24.45 | $24.22 | 26,902 | $122.84 B |
| 05/06/2024 | $24.14 | $24.30 (0.66%) | $24.32 | $24.08 | 17,009 | $122.19 B |
| 05/03/2024 | $24.02 | $24.09 (0.29%) | $24.27 | $24.01 | 20,875 | $121.19 B |
| 05/02/2024 | $23.78 | $23.88 (0.42%) | $24.01 | $23.76 | 11,183 | $120.97 B |
| 05/01/2024 | $23.89 | $23.79 (-0.42%) | $23.96 | $23.75 | 70,138 | $121.69 B |
| 04/30/2024 | $23.90 | $23.84 (-0.25%) | $23.90 | $23.57 | 45,777 | $121.47 B |
| 04/29/2024 | $23.87 | $23.90 (0.13%) | $23.90 | $23.72 | 33,523 | $122.41 B |
| 04/26/2024 | $23.92 | $23.70 (-0.92%) | $24.01 | $23.70 | 24,616 | $120.47 B |
| 04/25/2024 | $23.98 | $23.91 (-0.29%) | $23.98 | $23.75 | 20,283 | $119.24 B |
| 04/24/2024 | $24.16 | $24.21 (0.21%) | $24.28 | $24.06 | 20,739 | $120.90 B |
| 04/23/2024 | $23.96 | $24.19 (0.96%) | $24.19 | $23.92 | 27,333 | $118.67 B |
| 04/22/2024 | $23.73 | $23.85 (0.51%) | $23.93 | $23.73 | 22,018 | $117.30 B |
| 04/19/2024 | $23.78 | $23.81 (0.13%) | $23.95 | $23.73 | 24,223 | $118.74 B |
| 04/18/2024 | $23.67 | $23.81 (0.59%) | $23.85 | $23.67 | 37,393 | $117.45 B |
| 04/17/2024 | $23.60 | $23.72 (0.51%) | $23.90 | $23.54 | 22,069 | $115.94 B |
| 04/16/2024 | $23.33 | $23.50 (0.73%) | $23.58 | $23.25 | 49,378 | $115.72 B |
| 04/15/2024 | $23.88 | $23.33 (-2.3%) | $24.05 | $23.33 | 57,091 | $116.80 B |
| 04/12/2024 | $24.32 | $24.30 (-0.08%) | $24.42 | $24.26 | 16,978 | $117.30 B |
| 04/11/2024 | $24.65 | $24.32 (-1.34%) | $24.72 | $24.26 | 33,934 | $118.09 B |
| 04/10/2024 | $24.70 | $24.57 (-0.53%) | $24.72 | $24.33 | 47,731 | $120.32 B |
| 04/09/2024 | $24.79 | $24.79 (0%) | $24.82 | $24.74 | 21,885 | $121.54 B |
| 04/08/2024 | $24.71 | $24.81 (0.4%) | $24.83 | $24.71 | 34,616 | $124.06 B |
| 04/05/2024 | $24.79 | $24.75 (-0.16%) | $24.89 | $24.72 | 20,273 | $125.28 B |
| 04/04/2024 | $24.76 | $24.74 (-0.08%) | $24.80 | $24.67 | 29,193 | $126.36 B |
